威胜信息融券券源 威胜信息专项约券

日期	收盘价	估算交易累积收益	当日涨幅%	当日波动%	每股收益（30%）
2020-04-28	23.59	0	0	0	0
2020-04-28	21.52	0.371	-8.775	20.687	0.11
2020-04-29	21.14	0.467	-1.766	5.437	0.14
2020-04-30	22.92	0.665	8.420	10.360	0.20
2020-05-06	25.02	0.908	9.162	11.649	0.27
2020-05-07	25.64	1.117	2.478	9.792	0.34
2020-05-08	25.8	1.232	0.624	5.382	0.37
2020-05-11	25.54	1.328	-1.008	4.496	0.40
2020-05-12	25.14	1.427	-1.566	4.738	0.43
2020-05-13	25.54	1.518	1.591	4.256	0.46
2020-05-14	25.23	1.592	-1.214	3.524	0.48
2020-05-15	25.54	1.659	1.229	3.131	0.50
2020-05-18	24.53	1.776	-3.955	5.717	0.53
2020-05-19	26.42	1.910	7.705	6.115	0.57
2020-05-20	27.03	2.047	2.309	6.056	0.61
2020-05-21	25.64	2.196	-5.142	6.992	0.66
2020-05-22	27.75	2.443	8.229	10.686	0.73
2020-05-25	26.31	2.589	-5.189	6.631	0.78
2020-05-26	27.55	2.731	4.713	6.195	0.82
2020-05-27	27.76	2.852	0.762	5.227	0.86
2020-05-28	27.42	3.011	-1.225	6.988	0.90
2020-05-29	26.69	3.122	-2.662	4.960	0.94
2020-06-01	28.2	3.291	5.658	7.194	0.99
2020-06-02	28.37	3.396	0.603	4.468	1.02
2020-06-03	27.82	3.479	-1.939	3.560	1.04
2020-06-04	28.52	3.569	2.516	3.810	1.07
2020-06-05	29.23	3.687	2.489	4.839	1.11
2020-06-08	28.88	3.761	-1.197	3.079	1.13
2020-06-09	28.38	3.849	-1.731	3.705	1.15
2020-06-10	27.58	3.949	-2.819	4.369	1.18
2020-06-11	26.73	4.042	-3.082	4.170	1.21
2020-06-12	26.21	4.090	-1.945	2.170	1.23
2020-06-15	25.58	4.194	-2.404	4.884	1.26
2020-06-16	26.87	4.304	5.043	4.926	1.29
2020-06-17	26.87	4.367	0.000	2.828	1.31
2020-06-18	27.51	4.510	2.382	6.215	1.35
2020-06-19	27.29	4.563	-0.800	2.326	1.37
2020-06-22	27.69	4.620	1.466	2.455	1.39
2020-06-23	27.68	4.694	-0.036	3.250	1.41
2020-06-24	27.37	4.763	-1.120	2.999	1.43
2020-06-29	26.18	4.889	-4.348	5.773	1.47
2020-06-30	26.5	4.953	1.222	2.903	1.49
2020-07-01	26.18	5.041	-1.208	4.038	1.51
2020-07-02	26.47	5.081	1.108	1.833	1.52
2020-07-03	26.69	5.150	0.831	3.060	1.54
2020-07-06	28.16	5.277	5.508	5.433	1.58
2020-07-07	29.11	5.432	3.374	6.392	1.63
2020-07-08	29.13	5.535	0.069	4.260	1.66
2020-07-09	30.63	5.699	5.149	6.419	1.71
2020-07-10	29.83	5.819	-2.612	4.799	1.75
2020-07-13	31.31	5.977	5.741	6.079	1.79
2020-07-14	30.62	6.172	-2.204	7.633	1.85
2020-07-15	28.34	6.390	-7.446	9.242	1.92
2020-07-16	26.17	6.617	-7.657	10.374	1.98
2020-07-17	26.01	6.724	-0.611	4.968	2.02
2020-07-20	26.57	6.830	2.153	4.767	2.05
2020-07-21	26.22	6.908	-1.317	3.575	2.07
2020-07-22	26.11	6.964	-0.420	2.593	2.09
2020-07-23	25.53	7.082	-2.221	5.515	2.12
2020-07-24	23.7	7.224	-7.168	7.207	2.17
2020-07-27	23.98	7.292	1.181	3.418	2.19
2020-07-28	24.35	7.335	1.543	2.085	2.20
2020-07-29	25.08	7.443	2.998	5.175	2.23
2020-07-30	25.05	7.496	-0.120	2.552	2.25
2020-07-31	25.48	7.566	1.717	3.273	2.27
2020-08-03	26.46	7.636	3.846	3.218	2.29
2020-08-04	25.96	7.714	-1.890	3.590	2.31
2020-08-05	26.08	7.768	0.462	2.465	2.33
2020-08-06	25.51	7.840	-2.186	3.413	2.35
2020-08-07	24.88	7.944	-2.470	5.018	2.38
2020-08-10	25.14	8.021	1.045	3.658	2.41
2020-08-11	24.84	8.080	-1.193	2.864	2.42
2020-08-12	24.7	8.149	-0.564	3.341	2.44
2020-08-13	24.9	8.193	0.810	2.105	2.46
2020-08-14	25.32	8.254	1.687	2.892	2.48
2020-08-17	25.81	8.309	1.935	2.567	2.49
2020-08-18	25.74	8.342	-0.271	1.550	2.50
2020-08-19	25.12	8.412	-2.409	3.341	2.52
2020-08-20	24.69	8.457	-1.712	2.189	2.54
2020-08-21	24.6	8.506	-0.365	2.390	2.55
2020-08-24	24.88	8.586	1.138	3.862	2.58
2020-08-25	24.95	8.617	0.281	1.487	2.59
2020-08-26	24.22	8.698	-2.926	4.008	2.61
2020-08-27	23.66	8.763	-2.312	3.303	2.63
2020-08-28	25.31	8.910	6.974	6.974	2.67
2020-08-31	26.99	9.116	6.638	9.166	2.73
2020-09-01	27.21	9.205	0.815	3.927	2.76
2020-09-02	26.65	9.281	-2.058	3.381	2.78
2020-09-03	27.04	9.365	1.463	3.752	2.81
2020-09-04	26.92	9.451	-0.444	3.846	2.84
2020-09-07	27.2	9.535	1.040	3.678	2.86
2020-09-08	26.73	9.617	-1.728	3.713	2.89
2020-09-09	24.78	9.767	-7.295	7.258	2.93
2020-09-10	24.17	9.901	-2.462	6.659	2.97
2020-09-11	24.39	9.943	0.910	2.069	2.98
2020-09-14	26.18	10.074	7.339	5.986	3.02
2020-09-15	26.16	10.122	-0.076	2.215	3.04
2020-09-16	26.12	10.162	-0.153	1.835	3.05
2020-09-17	27.48	10.283	5.207	5.283	3.08
2020-09-18	27.63	10.361	0.546	3.384	3.11
2020-09-21	27.44	10.422	-0.688	2.642	3.13
2020-09-22	27.43	10.486	-0.036	2.806	3.15
2020-09-23	28.4	10.613	3.536	5.359	3.18
2020-09-24	28.26	10.742	-0.493	5.493	3.22
2020-09-25	27.4	10.867	-3.043	5.485	3.26
2020-09-28	26.82	10.972	-2.117	4.708	3.29
2020-09-29	28.27	11.096	5.406	5.257	3.33
2020-09-30	28.39	11.185	0.424	3.750	3.36
2020-10-09	28.49	11.238	0.352	2.254	3.37
2020-10-12	29.07	11.312	2.036	3.019	3.39
2020-10-13	28.78	11.350	-0.998	1.617	3.41
2020-10-14	28.1	11.409	-2.363	2.502	3.42
2020-10-15	27.38	11.497	-2.562	3.843	3.45
2020-10-16	27.77	11.615	1.424	5.113	3.48
2020-10-19	28.17	11.686	1.440	3.025	3.51
2020-10-20	29.68	11.824	5.360	5.573	3.55
2020-10-21	29.09	12.002	-1.988	7.345	3.60
2020-10-22	28.5	12.130	-2.028	5.397	3.64
2020-10-23	28.65	12.255	0.526	5.228	3.68
2020-10-26	29.18	12.387	1.850	5.445	3.72
2020-10-27	28.6	12.441	-1.988	2.262	3.73
2020-10-28	29.03	12.512	1.503	2.937	3.75
2020-10-29	27.16	12.650	-6.442	6.097	3.80
2020-10-30	26.85	12.760	-1.141	4.897	3.83
2020-11-02	26.88	12.866	0.112	4.730	3.86
2020-11-03	27.33	12.917	1.674	2.269	3.88
2020-11-04	26.96	12.983	-1.354	2.927	3.89
2020-11-05	27.4	13.031	1.632	2.077	3.91
2020-11-06	27.31	13.086	-0.328	2.445	3.93
2020-11-09	28.38	13.187	3.918	4.248	3.96
2020-11-10	28.43	13.249	0.176	2.643	3.97
2020-11-11	27.62	13.343	-2.849	4.080	4.00
2020-11-12	28.95	13.468	4.815	5.177	4.04
2020-11-13	29.41	13.553	1.589	3.454	4.07
2020-11-16	28.79	13.689	-2.108	5.678	4.11
2020-11-17	29.07	13.761	0.973	2.952	4.13
2020-11-18	28.48	13.824	-2.030	2.683	4.15
2020-11-19	27.79	13.906	-2.423	3.546	4.17
2020-11-20	27.96	13.962	0.612	2.375	4.19
2020-11-23	27.73	14.015	-0.823	2.289	4.20
2020-11-24	28.13	14.069	1.442	2.308	4.22
2020-11-25	27.59	14.127	-1.920	2.524	4.24
2020-11-26	27.84	14.169	0.906	1.812	4.25
2020-11-27	27.74	14.236	-0.359	2.909	4.27
2020-11-30	27.84	14.291	0.360	2.379	4.29
2020-12-01	27.76	14.327	-0.287	1.545	4.30
2020-12-02	26.79	14.407	-3.494	3.602	4.32
2020-12-03	26.39	14.458	-1.493	2.277	4.34
2020-12-04	26.02	14.514	-1.402	2.615	4.35
2020-12-07	25.16	14.601	-3.305	4.151	4.38
2020-12-08	24.97	14.665	-0.755	3.060	4.40
2020-12-09	24.1	14.753	-3.484	4.365	4.43
2020-12-10	23.75	14.812	-1.452	2.988	4.44
2020-12-11	22.88	14.926	-3.663	5.979	4.48
2020-12-14	23.24	14.993	1.573	3.453	4.50
2020-12-15	23.33	15.039	0.387	2.367	4.51
2020-12-16	23	15.090	-1.414	2.700	4.53
2020-12-17	23.17	15.167	0.739	3.957	4.55
2020-12-18	23.01	15.213	-0.691	2.417	4.56
2020-12-21	23.26	15.265	1.086	2.694	4.58
2020-12-22	22.51	15.344	-3.224	4.213	4.60
2020-12-23	22.04	15.434	-2.088	4.887	4.63
2020-12-24	21.66	15.508	-1.724	4.083	4.65
2020-12-25	21.91	15.561	1.154	2.909	4.67
2020-12-28	21.09	15.623	-3.743	3.514	4.69
2020-12-29	22.06	15.755	4.599	7.207	4.73
2020-12-30	21.48	15.826	-2.629	3.944	4.75
2020-12-31	21.89	15.867	1.909	2.235	4.76
2021-01-04	22.79	15.979	4.111	5.939	4.79
2021-01-05	23.03	16.037	1.053	2.984	4.81
2021-01-06	22.38	16.101	-2.822	3.430	4.83
2021-01-07	21.11	16.211	-5.675	6.300	4.86
2021-01-08	20.79	16.285	-1.516	4.263	4.89
2021-01-11	19.95	16.387	-4.040	6.109	4.92
2021-01-12	19.79	16.453	-0.802	4.010	4.94
2021-01-13	19.01	16.524	-3.941	4.497	4.96
2021-01-14	20.57	16.738	8.206	12.467	5.02
2021-01-15	21.71	16.887	5.542	8.264	5.07
2021-01-18	21.53	16.968	-0.829	4.514	5.09
2021-01-19	21.38	17.030	-0.697	3.484	5.11
2021-01-20	21.47	17.097	0.421	3.695	5.13
2021-01-21	23.12	17.307	7.685	10.899	5.19
2021-01-22	22.29	17.378	-3.590	3.849	5.21
2021-01-25	21.4	17.472	-3.993	5.249	5.24
2021-01-26	22.18	17.569	3.645	5.280	5.27
2021-01-27	21.63	17.638	-2.480	3.832	5.29
2021-01-28	21.02	17.717	-2.820	4.485	5.32
2021-01-29	20.71	17.828	-1.475	6.422	5.35
2021-02-01	20.87	17.893	0.773	3.766	5.37
2021-02-02	21.27	17.996	1.917	5.798	5.40
2021-02-03	20.68	18.050	-2.774	3.150	5.42
2021-02-04	19.99	18.135	-3.337	5.077	5.44
2021-02-05	19.41	18.212	-2.901	4.752	5.46
2021-02-08	19.55	18.270	0.721	3.555	5.48
2021-02-09	20.33	18.344	3.990	4.399	5.50
2021-02-10	20.73	18.385	1.968	2.361	5.52
2021-02-18	21.68	18.461	4.583	4.197	5.54
2021-02-19	21.81	18.504	0.600	2.352	5.55
2021-02-22	22.15	18.575	1.559	3.897	5.57
2021-02-23	22.51	18.659	1.625	4.470	5.60
2021-02-24	22.29	18.725	-0.977	3.554	5.62
2021-02-25	21.68	18.800	-2.737	4.127	5.64
2021-02-26	22.26	18.891	2.675	4.935	5.67
2021-03-01	22.8	18.968	2.426	4.043	5.69
2021-03-02	22.8	19.020	0.000	2.719	5.71
2021-03-03	22.83	19.073	0.132	2.763	5.72
2021-03-04	23.25	19.163	1.840	4.687	5.75
2021-03-05	22.77	19.204	-2.065	2.151	5.76
2021-03-08	22.77	19.257	0.000	2.767	5.78
2021-03-09	21.26	19.381	-6.632	7.027	5.81
2021-03-10	20.59	19.473	-3.151	5.362	5.84
2021-03-11	20.97	19.544	1.846	4.080	5.86
2021-03-12	20.73	19.594	-1.144	2.861	5.88
2021-03-15	20.97	19.664	1.158	4.004	5.90
2021-03-16	21.42	19.731	2.146	3.767	5.92
2021-03-17	21.37	19.776	-0.233	2.521	5.93
2021-03-18	21.2	19.812	-0.796	2.059	5.94
2021-03-19	21.09	19.858	-0.519	2.594	5.96
2021-03-22	21.61	19.914	2.466	3.129	5.97
2021-03-23	21.69	19.964	0.370	2.776	5.99
2021-03-24	21.69	19.991	0.000	1.475	6.00
2021-03-25	21.67	20.020	-0.092	1.614	6.01
2021-03-26	21.61	20.071	-0.277	2.815	6.02
2021-03-29	21.07	20.123	-2.499	2.962	6.04
2021-03-30	20.96	20.164	-0.522	2.326	6.05
2021-03-31	20.98	20.186	0.095	1.288	6.06
2021-04-01	21.5	20.295	2.479	6.101	6.09
2021-04-02	21.71	20.340	0.977	2.465	6.10
2021-04-06	21.75	20.365	0.184	1.382	6.11
2021-04-07	22.39	20.436	2.943	3.816	6.13
2021-04-08	22.37	20.480	-0.089	2.322	6.14
2021-04-09	22.45	20.525	0.358	2.414	6.16
2021-04-12	21.7	20.580	-3.341	3.073	6.17
2021-04-13	22.17	20.610	2.166	1.613	6.18
2021-04-14	22.42	20.647	1.128	1.985	6.19
2021-04-15	22.6	20.700	0.803	2.810	6.21
2021-04-16	22.73	20.730	0.575	1.593	6.22
2021-04-19	23.54	20.809	3.564	4.004	6.24
2021-04-20	23.26	20.871	-1.189	3.186	6.26
2021-04-21	23.11	20.914	-0.645	2.236	6.27
2021-04-22	22.98	20.993	-0.563	4.154	6.30
2021-04-23	22.49	21.050	-2.132	3.046	6.32
2021-04-26	22.18	21.104	-1.378	2.890	6.33
2021-04-27	22.01	21.156	-0.766	2.840	6.35
2021-04-28	21.69	21.216	-1.454	3.317	6.36
2021-04-29	21.51	21.242	-0.830	1.475	6.37
2021-04-30	20.99	21.306	-2.417	3.673	6.39
2021-05-06	21.33	21.405	1.620	5.526	6.42
2021-05-07	22.26	21.547	4.360	7.689	6.46
2021-05-10	21.78	21.603	-2.156	3.055	6.48
2021-05-11	21.82	21.639	0.184	1.974	6.49
2021-05-12	21.95	21.722	0.596	4.537	6.52
2021-05-13	21.85	21.764	-0.456	2.323	6.53
2021-05-14	21.86	21.791	0.046	1.465	6.54
2021-05-17	21.48	21.857	-1.738	3.705	6.56
2021-05-18	21.97	21.914	2.281	3.119	6.57
2021-05-19	21.51	21.970	-2.094	3.141	6.59
2021-05-20	22.32	22.088	3.766	6.323	6.63
2021-05-21	23.71	22.205	6.228	5.914	6.66
2021-05-24	23.37	22.292	-1.434	4.471	6.69
2021-05-25	23.28	22.332	-0.385	2.054	6.70
2021-05-26	25.27	22.549	8.548	10.309	6.76
2021-05-27	24.9	22.597	-1.464	2.335	6.78
2021-05-28	23.99	22.684	-3.655	4.337	6.81
2021-05-31	25.14	22.832	4.794	7.086	6.85
2021-06-01	25.16	22.872	0.080	1.870	6.86
2021-06-02	24.99	22.939	-0.676	3.219	6.88
2021-06-03	24.77	23.011	-0.880	3.481	6.90
2021-06-04	23.81	23.107	-3.876	4.845	6.93
2021-06-07	25.15	23.240	5.628	6.384	6.97
2021-06-08	25.26	23.350	0.437	5.209	7.01
2021-06-09	25.02	23.403	-0.950	2.534	7.02
2021-06-10	26.25	23.545	4.916	6.475	7.06
2021-06-11	26.6	23.624	1.333	3.581	7.09
2021-06-15	26.73	23.714	0.489	4.060	7.11
2021-06-16	24.95	23.884	-6.659	8.156	7.17
2021-06-17	25.87	24.024	3.687	6.493	7.21
2021-06-18	25.38	24.114	-1.894	4.252	7.23
2021-06-21	26.55	24.249	4.610	6.107	7.27
2021-06-22	26.21	24.372	-1.281	5.650	7.31
2021-06-23	26.25	24.417	0.153	2.060	7.33
2021-06-24	26.16	24.520	0.307	4.716	7.36
2021-06-25	25.6	24.601	-2.141	3.784	7.38
2021-06-28	26.61	24.725	3.945	5.586	7.42
2021-06-29	26.11	24.799	-1.879	3.420	7.44
2021-06-30	26.7	24.911	2.260	5.017	7.47
2021-07-01	25.58	25.022	-4.195	5.206	7.51
2021-07-02	24.85	25.118	-2.854	4.652	7.54
2021-07-05	25.64	25.202	3.179	3.903	7.56
2021-07-06	26	25.284	1.404	3.822	7.59
2021-07-07	26.23	25.366	0.885	3.731	7.61
2021-07-08	26.43	25.434	0.762	3.088	7.63
2021-07-09	26.59	25.498	0.605	2.876	7.65
2021-07-12	26.35	25.556	-0.903	2.670	7.67
2021-07-13	25.49	25.642	-3.264	4.023	7.69
2021-07-14	24.75	25.688	-2.674	2.241	7.71
2021-07-15	24.95	25.772	0.808	4.040	7.73
2021-07-16	25.01	25.814	0.240	2.004	7.74
2021-07-19	24.89	25.887	-0.480	3.519	7.77
2021-07-20	25.1	25.920	0.844	1.567	7.78
2021-07-21	26.89	26.131	7.131	9.442	7.84
2021-07-22	27.19	26.213	1.116	3.607	7.86
2021-07-23	26.33	26.327	-3.163	5.186	7.90
2021-07-26	25.89	26.463	-1.671	6.343	7.94
2021-07-27	26.41	26.616	2.008	6.952	7.98
2021-07-28	22.13	26.927	-16.206	16.850	8.08
2021-07-29	22.28	27.010	0.678	4.474	8.10
2021-07-30	24.3	27.217	9.066	10.189	8.16
2021-08-02	25.79	27.370	6.132	7.160	8.21
2021-08-03	25.84	27.441	0.194	3.257	8.23
2021-08-04	25.74	27.518	-0.387	3.599	8.26
2021-08-05	26.06	27.633	1.243	5.284	8.29
2021-08-06	26.37	27.696	1.190	2.878	8.31
2021-08-09	26.77	27.789	1.517	4.171	8.34
2021-08-10	26.6	27.858	-0.635	3.100	8.36
2021-08-11	27.39	27.965	2.970	4.699	8.39
2021-08-12	27.09	28.045	-1.095	3.541	8.41
2021-08-13	26.24	28.170	-3.138	5.722	8.45
2021-08-16	27.27	28.341	3.925	7.508	8.50
2021-08-17	24.79	28.536	-9.094	9.461	8.56
2021-08-18	25.29	28.626	2.017	4.276	8.59
2021-08-19	25.74	28.727	1.779	4.705	8.62
2021-08-20	25.34	28.805	-1.554	3.691	8.64
2021-08-23	26.39	28.916	4.144	5.051	8.67
2021-08-24	25.96	28.973	-1.629	2.615	8.69
2021-08-25	25.14	29.109	-3.159	6.510	8.73
2021-08-26	24.84	29.167	-1.193	2.824	8.75
2021-08-27	24.35	29.257	-1.973	4.428	8.78
2021-08-30	24.22	29.324	-0.534	3.326	8.80
2021-08-31	23.7	29.405	-2.147	4.088	8.82
2021-09-01	23.34	29.491	-1.519	4.430	8.85
2021-09-02	23.81	29.655	2.014	8.226	8.90
2021-09-03	23.84	29.729	0.126	3.738	8.92
2021-09-06	23.98	29.774	0.587	2.265	8.93
2021-09-07	23.88	29.821	-0.417	2.377	8.95
2021-09-08	23.52	29.868	-1.508	2.387	8.96
2021-09-09	23.6	29.911	0.340	2.168	8.97
2021-09-10	23.9	29.973	1.271	3.136	8.99
2021-09-13	24.03	30.029	0.544	2.762	9.01
2021-09-14	23.61	30.085	-1.748	2.871	9.03
2021-09-15	23.28	30.133	-1.398	2.457	9.04
2021-09-16	22.76	30.195	-2.234	3.308	9.06
2021-09-17	22.78	30.259	0.088	3.339	9.08
2021-09-22	22.34	30.313	-1.932	2.897	9.09
2021-09-23	23.03	30.389	3.089	3.984	9.12
2021-09-24	22.37	30.456	-2.866	3.561	9.14
2021-09-27	22.13	30.517	-1.073	3.308	9.15
2021-09-28	22.83	30.610	3.163	4.925	9.18
2021-09-29	22.59	30.674	-1.051	3.373	9.20
2021-09-30	22.36	30.737	-1.018	3.409	9.22
2021-10-08	22.63	30.795	1.208	3.041	9.24
2021-10-11	22.58	30.843	-0.221	2.563	9.25
2021-10-12	22.1	30.911	-2.126	3.676	9.27
2021-10-13	22.56	30.984	2.081	3.891	9.30
2021-10-14	22.67	31.036	0.488	2.748	9.31
2021-10-15	22.37	31.080	-1.323	2.382	9.32
2021-10-18	22.07	31.146	-1.341	3.576	9.34
2021-10-19	22.45	31.200	1.722	2.900	9.36
2021-10-20	23.27	31.369	3.653	8.731	9.41
2021-10-21	22.67	31.449	-2.578	4.211	9.43
2021-10-22	22.9	31.526	1.015	4.014	9.46
2021-10-25	22.78	31.556	-0.524	1.616	9.47
2021-10-26	22.73	31.624	-0.219	3.556	9.49
2021-10-27	22.16	31.717	-2.508	5.059	9.52
2021-10-28	20.46	31.887	-7.671	9.973	9.57
2021-10-29	20.93	31.942	2.297	3.128	9.58
2021-11-01	20.94	31.986	0.048	2.532	9.60
2021-11-02	20.57	32.072	-1.767	5.014	9.62
2021-11-03	20.78	32.124	1.021	3.014	9.64
2021-11-04	21.07	32.162	1.396	2.166	9.65
2021-11-05	21.64	32.231	2.705	3.844	9.67
2021-11-08	21.36	32.272	-1.294	2.264	9.68
2021-11-09	22.25	32.431	4.167	8.614	9.73
2021-11-10	23.11	32.547	3.865	6.022	9.76
2021-11-11	22.54	32.601	-2.466	2.856	9.78
2021-11-12	25.04	32.881	11.091	13.398	9.86
2021-11-15	29.24	33.178	16.773	12.220	9.95
2021-11-16	28.97	33.306	-0.923	5.301	9.99
2021-11-17	29.1	33.482	0.449	7.249	10.04
2021-11-18	27.97	33.610	-3.883	5.498	10.08
2021-11-19	27.44	33.708	-1.895	4.255	10.11
2021-11-22	27.81	33.860	1.348	6.596	10.16
2021-11-23	29.72	34.173	6.868	12.621	10.25
2021-11-24	30.92	34.350	4.038	6.864	10.30
2021-11-25	31.71	34.533	2.555	6.921	10.36
2021-11-26	31.59	34.690	-0.378	5.960	10.41
2021-11-29	33.37	34.989	5.635	10.763	10.50
2021-11-30	33.24	35.197	-0.390	7.522	10.56
2021-12-01	31.74	35.435	-4.513	8.995	10.63
2021-12-02	31.68	35.533	-0.189	3.686	10.66
2021-12-03	31.85	35.719	0.537	7.039	10.72
2021-12-06	30.54	35.902	-4.113	7.190	10.77
2021-12-07	29.32	36.084	-3.995	7.433	10.83
2021-12-08	30.36	36.205	3.547	4.775	10.86
2021-12-09	31.55	36.530	3.920	12.352	10.96
2021-12-10	31.22	36.673	-1.046	5.515	11.00
2021-12-13	31.28	36.794	0.192	4.644	11.04
2021-12-14	33.35	37.133	6.618	12.180	11.14
2021-12-15	33.92	37.399	1.709	9.415	11.22
2021-12-16	35.9	37.639	5.837	8.048	11.29
2021-12-17	34.96	37.733	-2.618	3.203	11.32
2021-12-20	34.94	37.830	-0.057	3.347	11.35
2021-12-21	36.95	38.192	5.753	11.763	11.46
2021-12-22	36.71	38.316	-0.650	4.032	11.49
2021-12-23	36.74	38.512	0.082	6.402	11.55
2021-12-24	35.28	38.645	-3.974	4.518	11.59
2021-12-27	35.04	38.827	-0.680	6.236	11.65
2021-12-28	34.27	39.009	-2.197	6.393	11.70
2021-12-29	33.34	39.147	-2.714	4.961	11.74
2021-12-30	34.19	39.271	2.549	4.349	11.78
2021-12-31	34.17	39.448	-0.058	6.201	11.83
2022-01-04	32.83	39.594	-3.922	5.356	11.88
2022-01-05	32.62	39.713	-0.640	4.356	11.91
2022-01-06	33.15	39.834	1.625	4.414	11.95
2022-01-07	30.95	40.056	-6.637	8.597	12.02
2022-01-10	30.43	40.158	-1.680	4.006	12.05
2022-01-11	28.82	40.296	-5.291	5.751	12.09
2022-01-12	29.68	40.405	2.984	4.407	12.12
2022-01-13	28.56	40.528	-3.774	5.155	12.16
2022-01-14	28.78	40.610	0.770	3.431	12.18
2022-01-17	30.86	40.794	7.227	7.158	12.24
2022-01-18	30.82	40.935	-0.130	5.476	12.28
2022-01-19	30.91	41.013	0.292	3.050	12.30
2022-01-20	29.06	41.251	-5.985	9.835	12.38
2022-01-21	27.78	41.400	-4.405	6.435	12.42
2022-01-24	28.14	41.499	1.296	4.212	12.45
2022-01-25	27.25	41.664	-3.163	7.249	12.50
2022-01-26	27.85	41.813	2.202	6.422	12.54
2022-01-27	26.34	41.945	-5.422	6.032	12.58
2022-01-28	25.54	42.081	-3.037	6.378	12.62
2022-02-07	25.39	42.181	-0.587	4.738	12.65
2022-02-08	25.14	42.269	-0.985	4.175	12.68
2022-02-09	25.74	42.380	2.387	5.171	12.71
2022-02-10	24.67	42.499	-4.157	5.789	12.75
2022-02-11	24.34	42.589	-1.338	4.459	12.78
2022-02-14	24.16	42.685	-0.740	4.766	12.81
2022-02-15	24.69	42.765	2.194	3.891	12.83
2022-02-16	25.16	42.830	1.904	3.078	12.85
2022-02-17	25.46	42.900	1.192	3.339	12.87
2022-02-18	25.35	42.964	-0.432	3.024	12.89
2022-02-21	25.63	43.037	1.105	3.393	12.91
2022-02-22	24.86	43.135	-3.004	4.721	12.94
2022-02-23	26.04	43.269	4.747	6.195	12.98
2022-02-24	25.15	43.420	-3.418	7.220	13.03
2022-02-25	24.91	43.490	-0.954	3.340	13.05
2022-02-28	25.03	43.598	0.482	5.219	13.08
2022-03-01	24.34	43.690	-2.757	4.515	13.11
2022-03-02	24.31	43.756	-0.123	3.246	13.13
2022-03-03	23.48	43.852	-3.414	4.936	13.16
2022-03-04	23.34	43.914	-0.596	3.152	13.17
2022-03-07	22.31	44.020	-4.413	5.741	13.21
2022-03-08	21.82	44.111	-2.196	4.975	13.23
2022-03-09	22.18	44.235	1.650	6.691	13.27
2022-03-10	22.09	44.333	-0.406	5.365	13.30
2022-03-11	22.21	44.409	0.543	4.074	13.32
2022-03-14	21.57	44.476	-2.882	3.737	13.34
2022-03-15	20.64	44.591	-4.312	6.722	13.38
2022-03-16	21.09	44.727	2.180	7.703	13.42
2022-03-17	22.25	44.870	5.500	7.729	13.46
2022-03-18	22.22	44.938	-0.135	3.685	13.48
2022-03-21	22.14	44.995	-0.360	3.060	13.50
2022-03-22	21.63	45.047	-2.304	2.891	13.51
2022-03-23	21.99	45.096	1.664	2.681	13.53
2022-03-24	21	45.177	-4.502	4.593	13.55
2022-03-25	20.6	45.244	-1.905	3.952	13.57
2022-03-28	20.09	45.297	-2.476	3.155	13.59
2022-03-29	19.77	45.360	-1.593	3.783	13.61
2022-03-30	21.21	45.504	7.284	8.194	13.65
2022-03-31	20.73	45.552	-2.263	2.782	13.67
2022-04-01	20.87	45.600	0.675	2.750	13.68
2022-04-06	20.74	45.645	-0.623	2.587	13.69
2022-04-07	20.02	45.722	-3.472	4.629	13.72
2022-04-08	19.77	45.762	-1.249	2.398	13.73
2022-04-11	18.77	45.880	-5.058	7.537	13.76
2022-04-12	18.77	45.932	0.000	3.356	13.78
2022-04-13	17.83	45.993	-5.008	4.102	13.80
2022-04-14	17.75	46.036	-0.449	2.916	13.81
2022-04-15	17.41	46.090	-1.915	3.718	13.83
2022-04-18	17.92	46.173	2.929	5.572	13.85
2022-04-19	17.51	46.245	-2.288	4.911	13.87
2022-04-20	18.98	46.348	8.395	6.511	13.90
2022-04-21	18.2	46.462	-4.110	7.534	13.94
2022-04-22	17.41	46.543	-4.341	5.549	13.96
2022-04-25	16.46	46.621	-5.457	5.744	13.99
2022-04-26	17.02	46.740	3.402	8.384	14.02
2022-04-27	18.43	46.912	8.284	11.163	14.07
2022-04-28	17.91	46.990	-2.821	5.263	14.10
2022-04-29	18.7	47.098	4.411	6.924	14.13
2022-05-05	18.78	47.138	0.428	2.567	14.14
2022-05-06	18.11	47.196	-3.568	3.834	14.16
2022-05-09	17.79	47.245	-1.767	3.313	14.17
2022-05-10	18.48	47.364	3.879	7.701	14.21
2022-05-11	19.07	47.490	3.193	7.900	14.25
2022-05-12	19.02	47.530	-0.262	2.569	14.26
2022-05-13	19.41	47.593	2.050	3.891	14.28
2022-05-16	19.04	47.668	-1.906	4.740	14.30
2022-05-17	19.1	47.712	0.315	2.731	14.31
2022-05-18	19.02	47.763	-0.419	3.246	14.33
2022-05-19	19.41	47.848	2.050	5.258	14.35
2022-05-20	20.99	48.026	8.140	10.149	14.41
2022-05-23	20.7	48.078	-1.382	3.001	14.42

股票属于高风险、高收益投资品种， 投资者应具有较高的风险识别能力、资金实力与风险承受能力
本服务仅向您介绍证券公司和证券市场的基本情况， 以及介绍证券投资的基本知识及相关业务流程
投资有风险 入市需谨慎